4.7 earthquake hits north of Malibu

September 12, 2024 at 9:45 am

Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.27 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2024	11.27	11.27	11.27	11.27	1,070	+0.05(+0.49%)
Sep 10, 2024	11.25	11.26	11.12	11.21	555	-0.16(-1.41%)
Sep 09, 2024	11.44	11.44	11.38	11.38	289	+0.01(+0.04%)
Sep 06, 2024	11.45	11.45	11.30	11.37	220	-0.22(-1.86%)
Sep 05, 2024	11.59	11.59	11.59	11.59	84	+0.17(+1.49%)
Sep 04, 2024	11.32	11.41	11.32	11.41	4,008	+0.15(+1.38%)
Sep 03, 2024	11.31	11.31	11.16	11.26	249	-0.11(-0.97%)
Aug 30, 2024	11.22	11.37	11.21	11.37	3,172	-0.01(-0.09%)
Aug 29, 2024	11.38	11.38	11.38	11.38	197	-0.23(-1.98%)
Aug 28, 2024	11.61	11.61	11.61	11.61	85	-0.08(-0.71%)
Aug 27, 2024	11.70	11.70	11.66	11.69	287	-0.05(-0.40%)
Aug 26, 2024	11.77	11.77	11.74	11.74	2,165	+0.03(+0.26%)
Aug 23, 2024	11.69	11.73	11.69	11.71	2,192	+0.26(+2.27%)
Aug 22, 2024	11.58	11.58	11.42	11.45	426	-0.31(-2.59%)
Aug 21, 2024	11.75	11.76	11.75	11.76	502	+0.03(+0.21%)
Aug 20, 2024	11.77	11.77	11.73	11.73	952	-0.20(-1.68%)
Aug 19, 2024	11.73	11.97	11.73	11.93	1,952	+0.41(+3.56%)
Aug 16, 2024	11.56	11.59	11.48	11.52	33,489	-0.03(-0.22%)
Aug 15, 2024	11.54	11.54	11.54	11.54	114	+0.04(+0.30%)
Aug 14, 2024	11.43	11.51	11.43	11.51	347	+0.17(+1.50%)
Aug 13, 2024	11.15	11.34	11.15	11.34	5,050	+0.25(+2.25%)
Aug 12, 2024	11.12	11.14	11.07	11.09	1,427	+0.04(+0.32%)
Aug 09, 2024	10.91	11.05	10.91	11.05	1,353	+0.30(+2.84%)
Aug 08, 2024	10.63	10.75	10.60	10.75	3,306	+0.32(+3.07%)
Aug 07, 2024	10.43	10.43	10.39	10.43	700	+0.05(+0.50%)
Aug 06, 2024	10.31	10.42	10.31	10.38	1,680	+0.24(+2.40%)
Aug 05, 2024	10.13	10.21	10.13	10.13	608	-0.17(-1.65%)
Aug 02, 2024	10.30	10.30	10.30	10.30	100	-0.08(-0.72%)
Aug 01, 2024	10.50	10.50	10.38	10.38	1,779	-0.14(-1.33%)
Jul 31, 2024	10.52	10.52	10.52	10.52	360	-0.05(-0.47%)
Jul 30, 2024	10.50	10.57	10.50	10.57	1,064	+0.02(+0.19%)
Jul 29, 2024	10.51	10.55	10.51	10.55	4,552	-0.00(-0.05%)
Jul 26, 2024	10.56	10.59	10.51	10.55	4,725	+0.04(+0.43%)
Jul 25, 2024	10.53	10.53	10.51	10.51	1,745	+0.05(+0.48%)
Jul 24, 2024	10.64	10.64	10.46	10.46	1,256	-0.24(-2.29%)
Jul 23, 2024	10.72	10.88	10.71	10.71	3,255	-0.21(-1.88%)
Jul 22, 2024	10.89	11.00	10.88	10.91	6,536	+0.09(+0.83%)
Jul 19, 2024	10.96	10.96	10.81	10.82	8,843	+0.08(+0.72%)
Jul 18, 2024	10.96	10.96	10.73	10.74	13,200	-0.41(-3.70%)
Jul 17, 2024	11.18	11.19	11.15	11.15	466	-0.06(-0.49%)
Jul 16, 2024	11.22	11.30	11.16	11.21	21,248	+0.03(+0.27%)
Jul 15, 2024	11.12	11.23	11.12	11.18	1,092	-0.01(-0.09%)
Jul 12, 2024	11.09	11.19	11.09	11.19	994	+0.10(+0.90%)
Jul 11, 2024	11.05	11.10	11.05	11.09	7,324	+0.07(+0.64%)
Jul 10, 2024	11.04	11.05	10.98	11.02	5,374	+0.04(+0.36%)
Jul 09, 2024	10.80	11.01	10.80	10.98	4,851	+0.18(+1.67%)
Jul 08, 2024	10.76	10.80	10.76	10.80	527	-0.01(-0.09%)
Jul 05, 2024	10.71	10.81	10.71	10.81	3,009	+0.17(+1.60%)
Jul 03, 2024	10.58	10.64	10.58	10.64	1,920	+0.29(+2.75%)
Jul 02, 2024	10.36	10.38	10.25	10.36	3,802	+0.03(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.